Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
0.0153 USD |
305,616.6684 ZBC |
0.0152 USD |
0.0151 USD |
0.0152 USD |
0.0153 USD |
| 2022-10-20 |
0.0153 USD |
995,212.1914 ZBC |
0.0156 USD |
0.0150 USD |
0.0152 USD |
0.0151 USD |
| 2022-10-19 |
0.0155 USD |
1,071,827.6194 ZBC |
0.0158 USD |
0.0152 USD |
0.0152 USD |
0.0156 USD |
| 2022-10-18 |
0.0158 USD |
440,056.0547 ZBC |
0.0158 USD |
0.0155 USD |
0.0157 USD |
0.0157 USD |
| 2022-10-17 |
0.0158 USD |
191,705.5472 ZBC |
0.0163 USD |
0.0156 USD |
0.0156 USD |
0.0158 USD |
| 2022-10-16 |
0.0164 USD |
550,561.3449 ZBC |
0.0157 USD |
0.0157 USD |
0.0158 USD |
0.0163 USD |
| 2022-10-15 |
0.0156 USD |
246,436.4911 ZBC |
0.0152 USD |
0.0150 USD |
0.0150 USD |
0.0157 USD |
| 2022-10-14 |
0.0152 USD |
555,145.9025 ZBC |
0.0151 USD |
0.0149 USD |
0.0151 USD |
0.0152 USD |
| 2022-10-13 |
0.0149 USD |
714,565.9680 ZBC |
0.0151 USD |
0.0143 USD |
0.0148 USD |
0.0151 USD |
| 2022-10-12 |
0.0154 USD |
1,156,011.9369 ZBC |
0.0156 USD |
0.0149 USD |
0.0149 USD |
0.0150 USD |
| 2022-10-11 |
0.0152 USD |
388,780.5519 ZBC |
0.0146 USD |
0.0142 USD |
0.0143 USD |
0.0153 USD |
| 2022-10-10 |
0.0158 USD |
89,868.5946 ZBC |
0.0159 USD |
0.0147 USD |
0.0155 USD |
0.0147 USD |
| 2022-10-09 |
0.0161 USD |
13,623.5405 ZBC |
0.0160 USD |
0.0159 USD |
0.0160 USD |
0.0159 USD |
| 2022-10-08 |
0.0160 USD |
161,548.8299 ZBC |
0.0159 USD |
0.0158 USD |
0.0158 USD |
0.0160 USD |
| 2022-10-07 |
0.0162 USD |
82,641.5027 ZBC |
0.0165 USD |
0.0158 USD |
0.0158 USD |
0.0159 USD |
| 2022-10-06 |
0.0162 USD |
2,019,104.8325 ZBC |
0.0160 USD |
0.0158 USD |
0.0160 USD |
0.0162 USD |
| 2022-10-05 |
0.0156 USD |
253,144.6195 ZBC |
0.0150 USD |
0.0150 USD |
0.0151 USD |
0.0155 USD |
| 2022-10-04 |
0.0149 USD |
307,760.6496 ZBC |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0150 USD |
| 2022-10-03 |
0.0145 USD |
802,247.0129 ZBC |
0.0158 USD |
0.0140 USD |
0.0141 USD |
0.0145 USD |
| 2022-10-02 |
0.0160 USD |
488,575.5815 ZBC |
0.0159 USD |
0.0150 USD |
0.0150 USD |
0.0158 USD |
| 2022-10-01 |
0.0150 USD |
133,220.0488 ZBC |
0.0145 USD |
0.0142 USD |
0.0143 USD |
0.0159 USD |
| 2022-09-30 |
0.0148 USD |
419,505.7359 ZBC |
0.0154 USD |
0.0144 USD |
0.0145 USD |
0.0145 USD |
| 2022-09-29 |
0.0156 USD |
252,692.5688 ZBC |
0.0164 USD |
0.0152 USD |
0.0154 USD |
0.0154 USD |
| 2022-09-28 |
0.0158 USD |
787,026.9664 ZBC |
0.0149 USD |
0.0149 USD |
0.0151 USD |
0.0167 USD |
| 2022-09-27 |
0.0145 USD |
190,493.5159 ZBC |
0.0138 USD |
0.0137 USD |
0.0138 USD |
0.0148 USD |
| 2022-09-26 |
0.0142 USD |
645,628.2519 ZBC |
0.0136 USD |
0.0136 USD |
0.0136 USD |
0.0138 USD |
| 2022-09-25 |
0.0132 USD |
77,983.5002 ZBC |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0135 USD |
| 2022-09-24 |
0.0133 USD |
153,101.4132 ZBC |
0.0129 USD |
0.0127 USD |
0.0127 USD |
0.0133 USD |
| 2022-09-23 |
0.0129 USD |
110,852.1942 ZBC |
0.0130 USD |
0.0127 USD |
0.0127 USD |
0.0129 USD |
| 2022-09-22 |
0.0129 USD |
113,262.1481 ZBC |
0.0128 USD |
0.0128 USD |
0.0128 USD |
0.0130 USD |
| 2022-09-21 |
0.0132 USD |
175,342.7609 ZBC |
0.0135 USD |
0.0127 USD |
0.0128 USD |
0.0128 USD |
| 2022-09-20 |
0.0133 USD |
664,521.1888 ZBC |
0.0135 USD |
0.0129 USD |
0.0132 USD |
0.0135 USD |
| 2022-09-19 |
0.0123 USD |
957,094.0684 ZBC |
0.0110 USD |
0.0109 USD |
0.0111 USD |
0.0131 USD |
| 2022-09-18 |
0.0110 USD |
905,781.0381 ZBC |
0.0114 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2022-09-17 |
0.0113 USD |
794,129.4353 ZBC |
0.0114 USD |
0.0111 USD |
0.0112 USD |
0.0114 USD |
| 2022-09-16 |
0.0115 USD |
3,338,442.8506 ZBC |
0.0117 USD |
0.0112 USD |
0.0114 USD |
0.0114 USD |
| 2022-09-15 |
0.0114 USD |
437,428.0129 ZBC |
0.0114 USD |
0.0107 USD |
0.0114 USD |
0.0115 USD |
| 2022-09-14 |
0.0118 USD |
481,710.5962 ZBC |
0.0118 USD |
0.0114 USD |
0.0117 USD |
0.0120 USD |
| 2022-09-13 |
0.0122 USD |
283,976.7629 ZBC |
0.0123 USD |
0.0118 USD |
0.0120 USD |
0.0118 USD |
| 2022-09-12 |
0.0123 USD |
409,855.1777 ZBC |
0.0129 USD |
0.0121 USD |
0.0122 USD |
0.0122 USD |
| 2022-09-11 |
0.0131 USD |
1,305,834.4831 ZBC |
0.0124 USD |
0.0122 USD |
0.0124 USD |
0.0129 USD |
| 2022-09-10 |
0.0119 USD |
932,791.7769 ZBC |
0.0116 USD |
0.0115 USD |
0.0116 USD |
0.0121 USD |
| 2022-09-09 |
0.0116 USD |
2,999,503.0463 ZBC |
0.0118 USD |
0.0114 USD |
0.0115 USD |
0.0116 USD |
| 2022-09-08 |
0.0119 USD |
1,056,747.3420 ZBC |
0.0121 USD |
0.0117 USD |
0.0118 USD |
0.0118 USD |
| 2022-09-07 |
0.0128 USD |
434,810.9247 ZBC |
0.0132 USD |
0.0121 USD |
0.0123 USD |
0.0121 USD |
| 2022-09-06 |
0.0138 USD |
2,310,536.0039 ZBC |
0.0139 USD |
0.0129 USD |
0.0131 USD |
0.0132 USD |
| 2022-09-05 |
0.0144 USD |
1,606,459.8194 ZBC |
0.0154 USD |
0.0138 USD |
0.0140 USD |
0.0140 USD |
| 2022-09-04 |
0.0159 USD |
964,834.5444 ZBC |
0.0170 USD |
0.0149 USD |
0.0153 USD |
0.0157 USD |
| 2022-09-03 |
0.0177 USD |
359,211.3937 ZBC |
0.0179 USD |
0.0167 USD |
0.0170 USD |
0.0170 USD |
| 2022-09-02 |
0.0179 USD |
1,324,891.1034 ZBC |
0.0209 USD |
0.0167 USD |
0.0172 USD |
0.0180 USD |